End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 16.30 | 16.31 | 16.30 | 16.30 | −0.70 | −4.12% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 17.00 | 17.00 | 17.00 | 17.00 | −0.90 | −5.03% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 17.90 | 17.90 | 17.90 | 17.90 | +1.60 | +9.82% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 16.30 | 16.30 | 16.30 | 16.30 | −1.29 | −7.33% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 15.20 | 19.10 | 15.20 | 17.59 | +1.49 | +9.25% | 0.00 cr | 50.0% | ₹0 cr |
| 27 Aug '26 | 15.01 | 16.10 | 15.01 | 16.10 | +0.10 | +0.63% | 0.00 cr | 66.7% | ₹0 cr |
| 26 Aug '26 | 17.00 | 17.00 | 16.00 | 16.00 | −1.05 | −6.16% | 0.00 cr | 60.0% | ₹0 cr |
| 24 Aug '26 | 17.05 | 17.05 | 17.05 | 17.05 | −0.29 | −1.67% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 15.01 | 17.34 | 15.01 | 17.34 | +0.38 | +2.24% | 0.00 cr | 66.7% | ₹0 cr |
| 18 Aug '26 | 16.99 | 16.99 | 15.66 | 16.96 | +0.31 | +1.86% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 16.99 | 16.99 | 16.65 | 16.65 | −0.34 | −2.00% | 0.00 cr | 50.0% | ₹0 cr |
| 14 Aug '26 | 16.30 | 16.99 | 16.30 | 16.99 | +1.34 | +8.56% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 17.00 | 17.00 | 15.65 | 15.65 | +0.15 | +0.97% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 15.50 | 15.50 | 15.50 | 15.50 | −0.61 | −3.79% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 16.11 | 16.11 | 16.11 | 16.11 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 16.30 | 16.30 | 16.11 | 16.11 | −1.04 | −6.06% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 18.60 | 18.60 | 17.15 | 17.15 | +0.17 | +1.00% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 17.00 | 17.00 | 16.80 | 16.98 | +0.68 | +4.17% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 16.30 | 16.30 | 16.30 | 16.30 | +1.19 | +7.88% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 17.70 | 17.70 | 15.11 | 15.11 | −1.39 | −8.42% | 0.00 cr | 75.0% | ₹0 cr |
| 31 Jul '26 | 16.50 | 16.50 | 16.50 | 16.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 16.60 | 16.70 | 16.40 | 16.50 | +0.50 | +3.13% | 0.00 cr | 50.0% | ₹0 cr |
| 29 Jul '26 | 16.00 | 16.00 | 16.00 | 16.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 16.00 | 16.00 | 16.00 | 16.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 16.00 | 16.00 | 16.00 | 16.00 | −0.01 | −0.06% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 16.56 | 16.56 | 16.01 | 16.01 | −0.59 | −3.55% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 16.80 | 16.80 | 16.60 | 16.60 | +0.34 | +2.09% | 0.00 cr | 50.0% | ₹0 cr |
| 08 Jul '26 | 17.05 | 17.05 | 16.26 | 16.26 | −0.79 | −4.63% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Jul '26 | 17.05 | 17.05 | 17.05 | 17.05 | −0.06 | −0.35% | 0.00 cr | 50.0% | ₹0 cr |
| 02 Jul '26 | 17.30 | 17.30 | 17.10 | 17.11 | −0.49 | −2.78% | 0.00 cr | 50.0% | ₹0 cr |
Historical prices are end-of-day. BSE-primary series are as-traded (unadjusted) — a step on a split/bonus date is the corporate action, not a real price move. Delivery % is the share of traded quantity actually taken into demat (higher = more conviction, less intraday churn); VWAP is the session's volume-weighted average price. Both come from the daily exchange report and are available on recent sessions — a dash means the exchange published none for that day.
